陽明 (2609)-華南永昌-桃園券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

股價
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
32,691張
產業
上市航運類股
3472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－華南永昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-桃園券商分點個股進出
華南永昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	67.1	72.16	33.1	72.13	71.00	34	67,821	0.05%
2024/05/16	182	73.83	193.9	73.96	74.10	-11.9	67,308	-0.02%	大買/大賣/
2024/05/15	106.6	70.81	73	71.09	71.40	33.6	62,532	0.05%	大買/
2024/05/14	209.5	70.42	210.3	71.19	71.30	-0.8	59,266	0.00%	大買/大賣/
2024/05/13	72.3	66.26	101.1	66.41	66.60	-28.8	51,583	-0.06%	大賣/
2024/05/10	50	57.94	152.1	59.35	60.60	-102.1	47,517	-0.21%	大賣/鉅額交易
2024/05/09	27	54.72	77	54.94	55.10	-50	41,522	-0.12%
2024/05/08	13	52.87	18	53.14	52.20	-5	38,724	-0.01%
2024/05/07	12	52.23	39	52.35	52.50	-27	37,648	-0.07%
2024/05/06	4.2	50.95	9	50.59	50.60	-4.8	36,577	-0.01%
2024/05/03	21	50.67	15	50.85	50.40	6	36,422	0.02%
2024/05/02	20	51.89	10.1	51.04	51.30	10	35,869	0.03%
2024/04/30	15	51.96	18	52.26	52.20	-3	34,907	-0.01%
2024/04/29	39	53.73	58	53.97	52.90	-19	34,260	-0.06%
2024/04/26	8.2	50.58	52.2	50.08	51.80	-44	31,859	-0.14%
2024/04/25	3	46.55	9.2	46.82	47.10	-6.2	28,881	-0.02%
2024/04/24	50	46.19	52	46.75	46.70	-2	29,490	-0.01%
2024/04/23	102	45.61	101	45.45	45.85	1	30,084	0.00%	大買/大賣/
2024/04/22	18.1	46.77	27.6	46.62	45.60	-9.5	31,047	-0.03%
2024/04/19	11	45.42	8	45.47	45.15	3	31,099	0.01%
2024/04/18	2	43.75	3	43.80	43.80	-1	31,794	0.00%
2024/04/17	3	43.90	0	0.00	43.95	3	32,544	0.01%
2024/04/16	3	43.75	0	0.00	43.80	3	35,643	0.01%
2024/04/15	2	45.30	1.7	45.23	45.20	0.3	38,172	0.00%
2024/04/12	2	45.20	2	45.05	45.20	0	39,648	0.00%
2024/04/11	1.2	45.02	2	45.03	45.00	-0.8	42,860	0.00%
2024/04/10	20	44.62	0	0.00	44.40	20	47,471	0.04%
2024/04/09	1.7	45.42	2	45.33	44.95	-0.3	49,252	0.00%
2024/04/08	0	43.65	6.2	44.92	45.10	-6.1	51,653	-0.01%
2024/04/03	15	43.85	6.4	43.87	43.80	8.6	51,965	0.02%
2024/04/02	2	44.08	20	44.32	44.45	-18	52,810	-0.03%
2024/04/01	0	44.30	0	0.00	44.30	0	54,419	0.00%
2024/03/28	4	44.13	1	44.25	44.10	3	61,145	0.00%
2024/03/27	2	44.28	4	44.25	44.15	-2	66,969	0.00%
2024/03/26	32.2	44.80	51.4	44.14	44.15	-19.2	72,282	-0.03%
2024/03/25	1	45.60	0	0.00	45.60	1	74,413	0.00%
2024/03/22	14	45.32	11	45.15	45.15	3	78,776	0.00%
2024/03/21	2	45.93	5	45.85	45.45	-3	82,392	0.00%
2024/03/20	24	45.24	16	44.95	44.95	8	82,759	0.01%
2024/03/19	16	45.48	16	45.32	45.30	0	82,606	0.00%
2024/03/18	16.2	45.19	12	45.19	45.15	4.2	82,626	0.01%
2024/03/15	8	46.34	0	0.00	46.50	8	82,622	0.01%
2024/03/14	3.2	47.91	0	0.00	47.75	3.2	81,884	0.00%
2024/03/13	6	48.92	12	48.80	48.70	-6	81,628	-0.01%
2024/03/12	5	48.60	16	48.69	48.95	-11	81,399	-0.01%
2024/03/11	11	48.41	1	48.55	48.60	10	81,293	0.01%
2024/03/08	22.2	48.14	16	48.56	47.55	6.2	81,533	0.01%
2024/03/07	5	48.25	17	48.17	48.00	-12	81,653	-0.01%
2024/03/06	24.2	48.39	11	48.00	48.00	13.1	81,835	0.02%
2024/03/05	25.1	49.10	34.1	48.84	48.60	-9	81,797	-0.01%
2024/03/04	13	48.28	12	48.71	48.90	1	81,501	0.00%
2024/03/01	21	49.13	13	49.15	49.15	8	81,079	0.01%
2024/02/29	7	49.69	10	49.77	49.85	-3	80,766	0.00%
2024/02/27	6	49.03	8	48.69	48.55	-2	80,194	0.00%
2024/02/26	31.1	48.92	31	48.73	48.70	0.1	79,816	0.00%
2024/02/23	39	49.55	23	49.21	49.10	16	79,548	0.02%
2024/02/22	19.2	49.61	67	49.74	49.95	-47.8	79,046	-0.06%
2024/02/21	14	49.04	7	48.35	48.35	7	77,991	0.01%
2024/02/20	43	47.75	39	48.05	48.15	4	76,991	0.01%
2024/02/19	19	46.78	19	46.86	46.90	0	76,623	0.00%
2024/02/16	27	47.27	29	46.92	46.90	-2	76,622	0.00%
2024/02/15	6.1	46.33	2	46.28	46.65	4.1	76,927	0.01%
2024/02/05	19	47.51	10	47.30	47.30	9	76,416	0.01%
2024/02/02	20	48.19	15	47.78	47.75	5	76,221	0.01%
2024/02/01	5	49.00	6	48.91	49.15	-1	75,807	0.00%
2024/01/31	36.4	48.40	32	48.05	47.85	4.4	75,447	0.01%
2024/01/30	19.1	48.73	17	48.52	48.50	2.1	75,144	0.00%
2024/01/29	24.1	48.79	19	48.81	48.80	5.1	75,025	0.01%
2024/01/26	23	49.03	18	48.90	48.90	5	74,848	0.01%
2024/01/25	50.2	49.34	147	49.51	49.25	-96.8	74,575	-0.13%	大賣/
2024/01/24	18.2	50.03	18	49.83	49.80	0.2	74,259	0.00%
2024/01/23	31	49.90	16	49.72	49.45	15	73,968	0.02%
2024/01/22	37.3	49.52	33	49.62	49.80	4.2	73,435	0.01%
2024/01/19	47.1	50.95	19	50.68	50.90	28.1	72,698	0.04%
2024/01/18	47	50.66	42	50.65	51.30	5	72,119	0.01%
2024/01/17	26	50.55	21	50.14	49.75	5	71,254	0.01%
2024/01/16	23	52.03	29	51.35	51.10	-6	70,167	-0.01%
2024/01/15	25	52.63	24.1	52.62	52.20	0.9	69,052	0.00%
2024/01/12	11	50.92	23.5	51.32	51.80	-12.4	68,101	-0.02%
2024/01/11	26	49.37	16	49.36	49.30	10	66,573	0.02%
2024/01/10	152.9	50.34	152	49.10	48.80	0.9	65,947	0.00%	大買/大賣/
2024/01/09	119.6	52.08	39	51.81	51.70	80.5	62,747	0.13%	大買/
2024/01/08	74.2	57.25	27	57.32	56.50	47.2	59,929	0.08%
2024/01/05	79.3	57.55	74.4	57.55	58.00	4.9	58,241	0.01%
2024/01/04	124.4	57.41	191.2	57.51	57.30	-66.8	54,924	-0.12%	大買/大賣/
2024/01/03	6	54.18	21	54.42	54.00	-15	50,539	-0.03%
2024/01/02	33	54.32	60.1	54.27	53.00	-27.1	48,572	-0.06%
2023/12/29	4	51.45	0	51.40	51.30	4	46,003	0.01%
2023/12/28	14	52.29	10.1	51.86	51.90	3.9	45,551	0.01%
2023/12/27	26	53.33	82	53.19	52.60	-56	44,588	-0.13%
2023/12/26	132	52.16	114	52.71	52.00	18	43,061	0.04%	大買/大賣/
2023/12/25	280.5	53.35	125	52.14	51.80	155.5	40,417	0.38%	大買/大賣/鉅額交易
2023/12/22	154.2	57.40	212	56.83	57.50	-57.8	36,363	-0.16%	大買/大賣/
2023/12/21	49	52.80	116.1	54.10	55.40	-67.1	30,431	-0.22%	大賣/
2023/12/20	42	49.65	46.1	50.01	50.40	-4.1	25,050	-0.02%
2023/12/19	112.2	49.54	56.2	49.55	49.30	56	22,532	0.25%	大買/
2023/12/18	51	47.10	54.6	47.71	47.85	-3.6	18,279	-0.02%
2023/12/15	3	43.90	11.7	44.13	44.25	-8.7	14,910	-0.06%
2023/12/14	4.4	42.94	1	43.10	42.75	3.4	14,410	0.02%
2023/12/13	3.3	43.35	0	0.00	43.20	3.3	14,666	0.02%
2023/12/12	2	44.65	3	44.83	44.00	-1	16,436	-0.01%
2023/12/11	1	44.10	7	44.38	44.00	-6	16,360	-0.04%
2023/12/08	4.1	43.83	0	0.00	44.00	4.1	16,264	0.03%
2023/12/07	2.3	44.50	3	44.32	43.70	-0.7	16,227	0.00%
2023/12/06	6	44.78	4	44.30	44.65	2	16,207	0.01%
2023/12/05	1.3	45.00	9	44.68	44.85	-7.7	16,069	-0.05%
2023/12/04	22	44.73	20.5	44.68	45.15	1.5	15,536	0.01%
2023/12/01	1	43.05	14	42.85	43.30	-13	14,717	-0.09%
2023/11/30	10	42.15	2	42.15	42.00	8	14,382	0.06%
2023/11/29	0	42.50	10	42.25	42.55	-10	14,303	-0.07%
2023/11/28	1	42.65	11	42.31	42.65	-10	14,280	-0.07%
2023/11/27	22	41.92	0	0.00	42.00	22	14,187	0.16%
2023/11/24	2	41.40	3	41.75	41.75	-1	14,230	-0.01%
2023/11/17	0	0.00	10	41.80	41.80	-10	14,695	-0.07%
2023/11/16	1	42.00	31	42.10	42.15	-30	14,689	-0.20%
2023/11/15	11	41.82	0	0.00	42.10	11	14,752	0.07%
2023/11/14	34.1	41.68	0	0.00	41.50	34.1	15,292	0.22%
2023/11/13	12	41.89	5	41.45	41.45	7	15,000	0.05%
2023/11/10	2	41.55	0	0.00	41.30	2	15,307	0.01%
2023/11/08	4	42.06	2	42.05	41.90	2	15,698	0.01%
2023/11/07	0	0.00	5	42.20	42.25	-5	15,767	-0.03%
2023/11/06	4	42.05	2	42.15	42.30	2	15,975	0.01%
2023/11/02	1	42.35	0.1	42.50	42.65	0.9	16,076	0.01%
2023/11/01	0	0.00	2	42.10	42.10	-2	16,408	-0.01%
2023/10/31	0	42.70	0	0.00	42.10	0	16,745	0.00%
2023/10/27	0	0.00	2	42.80	43.00	-2	16,907	-0.01%
2023/10/26	0.2	42.25	0	0.00	42.45	0.2	17,389	0.00%
2023/10/25	0	0.00	1	42.40	42.30	-1	17,925	-0.01%
2023/10/24	1.3	41.88	1	42.10	42.20	0.3	18,272	0.00%
2023/10/23	0	42.20	56	42.10	41.95	-56	18,667	-0.30%
2023/10/20	0	0.00	2	42.05	42.35	-2	18,868	-0.01%
2023/10/18	5	42.10	0	0.00	42.30	5	19,637	0.03%
2023/10/16	0	0.00	1	41.95	42.40	-1	20,676	0.00%
2023/10/13	1	42.65	0	0.00	42.55	1	21,410	0.00%
2023/10/12	0	0.00	15	43.00	43.10	-15	21,726	-0.07%
2023/10/11	6.1	42.90	6	43.02	42.55	0.1	22,300	0.00%
2023/10/06	0	0.00	1	44.75	45.00	-1	23,265	0.00%
2023/10/04	0	0.00	26	44.19	44.55	-26	24,984	-0.10%
2023/10/03	0	0.00	2	44.40	44.10	-2	25,836	-0.01%
2023/10/02	0.1	44.56	0	0.00	44.45	0.1	26,366	0.00%
2023/09/28	0	0.00	0	45.65	45.45	0	27,236	0.00%
2023/09/27	1	45.85	0	45.90	45.90	1	30,489	0.00%
2023/09/26	0	0.00	1	45.70	45.95	-1	33,006	0.00%
2023/09/22	3	45.80	2	45.75	45.80	1	39,241	0.00%
2023/09/21	1	45.60	0	0.00	45.60	1	39,654	0.00%
2023/09/20	0	0.00	7	46.48	46.30	-7	39,877	-0.02%
2023/09/19	0	0.00	5.5	45.83	45.85	-5.5	39,695	-0.01%
2023/09/18	10	45.62	2	45.60	45.50	8	39,773	0.02%
2023/09/15	17	46.14	19.2	46.46	46.45	-2.2	39,977	-0.01%
2023/09/14	5	44.26	3	44.33	44.60	2	38,125	0.01%
2023/09/13	0	0.00	1	43.00	43.30	-1	38,034	0.00%
2023/09/12	0	0.00	6	43.00	43.10	-6	38,359	-0.02%
2023/09/11	0	0.00	4	42.65	42.50	-4	38,623	-0.01%
2023/09/08	4.1	43.00	7	42.76	42.65	-2.9	38,922	-0.01%
2023/09/07	4.3	42.54	0	0.00	42.50	4.3	39,057	0.01%
2023/09/06	4.1	42.80	2	43.00	42.60	2.1	39,193	0.01%
2023/09/05	2.1	43.20	1	43.10	43.30	1.1	39,357	0.00%
2023/09/04	8	42.99	4	42.95	42.90	4	39,782	0.01%
2023/09/01	3	42.35	10	42.46	42.10	-7	39,716	-0.02%
2023/08/31	3	42.57	18	42.59	42.25	-15	39,828	-0.04%
2023/08/29	9.1	42.45	9	42.44	42.50	0.1	40,016	0.00%
2023/08/28	4	41.87	6	41.95	42.00	-2	40,157	0.00%
2023/08/25	4	42.05	5	42.13	42.05	-1	40,320	0.00%
2023/08/24	12	42.04	3	42.12	41.95	9	40,373	0.02%
2023/08/23	5	43.20	2	42.95	42.95	3	40,250	0.01%
2023/08/22	2.1	43.40	11	43.37	43.30	-8.9	40,211	-0.02%
2023/08/21	4.1	43.43	3	44.10	43.10	1.1	40,225	0.00%
2023/08/18	17	44.57	15.3	44.65	43.90	1.8	40,110	0.00%
2023/08/17	3.1	41.75	5	41.36	42.55	-1.9	39,468	0.00%
2023/08/16	5.3	42.16	4	42.28	42.05	1.3	39,345	0.00%
2023/08/15	1.3	43.56	3	43.97	43.60	-1.7	39,023	0.00%
2023/08/14	6.2	44.36	5	44.13	44.05	1.2	38,934	0.00%
2023/08/11	1	45.25	0	0.00	45.30	1	38,727	0.00%
2023/08/10	3	45.55	0	0.00	45.50	3	38,714	0.01%
2023/08/09	10.1	46.36	0	0.00	46.00	10.1	38,759	0.03%
2023/08/08	6	46.43	2	46.50	46.40	4	38,698	0.01%
2023/08/07	11	45.89	7	46.06	46.40	4	38,780	0.01%
2023/08/04	11.1	47.12	2.5	46.82	47.15	8.6	38,682	0.02%
2023/08/02	5.1	46.26	16	46.40	46.45	-10.9	38,518	-0.03%
2023/08/01	1	46.75	9	46.91	46.80	-8	38,578	-0.02%
2023/07/31	10.1	46.88	24	47.38	46.50	-13.9	38,652	-0.04%
2023/07/28	12	47.70	10.3	47.77	47.75	1.8	38,349	0.00%
2023/07/27	9.1	47.08	5	47.34	46.90	4.1	38,170	0.01%
2023/07/26	14	46.83	33	46.65	46.90	-19	38,213	-0.05%
2023/07/25	8	45.64	10	45.68	45.60	-2	38,023	-0.01%
2023/07/24	27	46.19	14.3	45.87	45.75	12.7	38,172	0.03%
2023/07/21	11	47.71	17	47.71	47.35	-6	38,225	-0.02%
2023/07/20	26.1	47.74	28	48.08	48.40	-1.9	37,923	-0.01%
2023/07/19	10.2	46.96	24	47.18	46.80	-13.8	37,424	-0.04%
2023/07/18	15.5	46.04	40.1	46.83	46.30	-24.6	37,107	-0.07%
2023/07/17	38	45.10	13	45.11	45.05	25	36,551	0.07%
2023/07/14	26.5	45.06	3	44.88	44.60	23.5	36,353	0.06%
2023/07/13	17.1	44.65	18.8	44.90	44.00	-1.7	36,109	0.00%
2023/07/12	37.7	46.99	19.2	46.98	46.25	18.6	35,144	0.05%
2023/07/11	3.1	48.65	23	49.26	48.40	-19.9	34,359	-0.06%
2023/07/10	26.1	49.14	4	49.58	48.85	22.1	33,858	0.07%
2023/07/07	14	50.89	16	50.93	50.60	-2	33,170	-0.01%
2023/07/06	8.4	51.13	5.8	51.25	51.00	2.6	32,733	0.01%
2023/07/05	99.4	52.16	62.4	51.88	51.70	37	32,089	0.12%
2023/07/04	76.6	54.15	29.6	53.93	54.20	47	29,285	0.16%
2023/07/03	50.5	68.39	44.8	68.19	69.30	5.7	26,890	0.02%
2023/06/30	42	62.10	26	62.52	63.00	16	22,631	0.07%
2023/06/29	16	60.08	1.8	60.25	60.10	14.2	20,969	0.07%
2023/06/28	9	60.62	0	0.00	60.70	9	20,607	0.04%
2023/06/27	7	61.27	7	61.43	61.10	0	20,361	0.00%
2023/06/26	10	61.48	5	61.68	61.10	5	20,295	0.02%
2023/06/21	23.1	61.95	0	0.00	61.50	23.1	20,189	0.11%
2023/06/20	2	63.45	10.7	63.25	63.20	-8.7	19,866	-0.04%
2023/06/19	14	64.59	1	64.50	63.50	13	19,802	0.07%
2023/06/16	5	64.70	9	64.53	64.80	-4	19,725	-0.02%
2023/06/15	4	64.03	4	64.15	64.10	0	19,599	0.00%
2023/06/14	2	64.30	10	64.02	64.30	-8	19,652	-0.04%
2023/06/13	3	62.90	7	63.17	63.20	-4	20,100	-0.02%
2023/06/12	9	62.63	1	62.70	63.00	8	21,149	0.04%
2023/06/09	7	62.50	2	62.60	62.90	5	22,330	0.02%
2023/06/08	5	62.60	9	62.98	62.60	-4	23,461	-0.02%
2023/06/07	2	61.60	16	61.50	61.70	-14	26,858	-0.05%
2023/06/05	3.1	60.91	0.1	61.30	60.90	3	27,587	0.01%
2023/06/02	3	61.30	1	61.70	61.50	2	27,811	0.01%
2023/06/01	7	60.60	0	0.00	61.40	7	28,459	0.02%
2023/05/31	2	61.00	0	0.00	60.80	2	29,434	0.01%
2023/05/30	1	61.80	5	62.02	61.30	-4	29,898	-0.01%
2023/05/29	2	62.00	3	61.93	62.00	-1	30,085	0.00%
2023/05/26	2	61.30	9.2	61.31	61.30	-7.2	30,598	-0.02%
2023/05/25	2	61.35	0	0.00	61.10	2	31,159	0.01%
2023/05/24	0	0.00	14.1	61.92	61.90	-14.1	31,696	-0.04%
2023/05/23	2	61.80	0	0.00	61.70	2	32,291	0.01%
2023/05/22	2	61.41	10	61.53	62.10	-8	32,291	-0.02%
2023/05/19	2	61.30	26	61.17	61.30	-24	32,218	-0.07%
2023/05/18	21	61.48	1	61.40	61.30	20	32,251	0.06%
2023/05/17	3	61.30	1	61.60	61.20	2	32,327	0.01%
2023/05/16	3	61.17	0	0.00	60.90	3	32,444	0.01%
2023/05/15	0.6	59.94	5.7	60.20	61.20	-5.1	32,668	-0.02%
2023/05/12	4	60.30	1	60.20	60.20	3	32,769	0.01%
2023/05/11	6.3	60.27	0	0.00	60.10	6.3	32,791	0.02%
2023/05/10	1	60.90	21	60.30	61.60	-20	32,647	-0.06%
2023/05/09	3.1	60.70	1	60.80	60.30	2.1	32,509	0.01%
2023/05/08	11.1	60.63	2	60.60	60.50	9.1	32,727	0.03%
2023/05/05	13.7	61.20	5	61.10	61.20	8.7	33,125	0.03%
2023/05/04	8.3	60.93	2	60.80	60.80	6.3	33,362	0.02%
2023/05/03	10	61.01	1	60.70	60.70	9	33,379	0.03%
2023/05/02	8	62.14	0	0.00	61.90	8	33,340	0.02%
2023/04/28	11.2	62.81	1	63.20	63.10	10.2	33,450	0.03%
2023/04/27	0	61.95	1	61.70	61.70	-1	33,449	0.00%
2023/04/26	19.1	62.58	3	62.60	62.40	16.1	33,449	0.05%
2023/04/25	6.2	64.25	3	64.37	63.70	3.2	33,282	0.01%
2023/04/24	1	64.80	0	0.00	64.70	1	33,348	0.00%
2023/04/21	4	65.40	2	65.40	64.90	2	33,497	0.01%
2023/04/20	5	66.56	52	66.42	66.40	-47	33,407	-0.14%
2023/04/19	5	66.18	101	66.60	66.00	-96	33,575	-0.29%	大賣/
2023/04/18	28	67.75	9	67.34	66.40	19	33,590	0.06%
2023/04/17	7	67.79	3	67.63	67.70	4	33,504	0.01%
2023/04/14	1	67.00	6.3	66.97	66.80	-5.3	33,500	-0.02%
2023/04/13	3	66.53	4	66.70	66.30	-1	33,627	0.00%
2023/04/12	1	66.40	11.2	65.98	66.40	-10.2	33,872	-0.03%
2023/04/11	1	65.60	0	0.00	65.60	1	33,885	0.00%
2023/04/10	6	65.85	13	66.05	65.70	-7	34,120	-0.02%
2023/04/07	22	65.18	7	65.73	65.60	15	34,136	0.04%
2023/04/06	13	64.26	0	64.90	64.00	13	34,381	0.04%
2023/03/30	1	63.41	2	63.30	63.30	-1	37,128	0.00%
2023/03/29	6	63.80	1	63.80	63.50	5	38,375	0.01%
2023/03/28	1	64.00	3	64.10	64.00	-2	39,630	-0.01%
2023/03/27	2	63.90	2	64.20	64.20	0	41,065	0.00%
2023/03/24	3	64.23	0	0.00	64.20	3	43,592	0.01%
2023/03/23	24.5	64.57	3	64.33	64.10	21.5	43,772	0.05%
2023/03/22	1.1	65.69	0	0.00	65.30	1.1	43,827	0.00%
2023/03/21	11	65.76	13	65.23	65.10	-2	44,274	0.00%
2023/03/20	13	65.84	16	65.80	65.80	-3	44,251	-0.01%
2023/03/17	2.2	65.05	1	65.20	65.40	1.2	44,367	0.00%
2023/03/16	65	65.06	41	65.43	64.70	24	44,186	0.05%
2023/03/15	48.2	67.66	13	67.86	66.50	35.2	43,768	0.08%
2023/03/14	19.3	68.03	7	67.74	67.50	12.3	43,133	0.03%
2023/03/13	28.4	69.22	38	68.97	69.10	-9.6	42,354	-0.02%
2023/03/10	133.4	68.82	95.2	68.82	68.70	38.2	41,250	0.09%	大買/
2023/03/09	7	66.81	1	66.70	67.00	6	38,207	0.02%
2023/03/08	8.4	66.30	9	66.44	66.30	-0.6	38,303	0.00%
2023/03/07	5.2	67.17	9	67.39	67.40	-3.8	38,327	-0.01%
2023/03/06	28.1	67.82	7	67.51	67.50	21.1	38,351	0.06%
2023/03/03	24	66.48	18.5	66.12	67.10	5.5	38,223	0.01%
2023/03/02	53	65.44	20.1	65.58	65.60	32.9	37,646	0.09%
2023/03/01	1	63.70	2	63.80	63.80	-1	37,249	0.00%
2023/02/24	30	64.10	11	64.30	64.60	19	37,154	0.05%
2023/02/23	5	64.10	59	63.92	64.30	-54	36,786	-0.15%
2023/02/22	11.7	63.19	7	62.99	62.60	4.7	36,541	0.01%
2023/02/21	12	61.88	5	62.32	62.80	7	36,156	0.02%
2023/02/20	0	0.00	2	60.40	60.50	-2	36,047	-0.01%
2023/02/17	3	59.67	1	59.80	59.80	2	36,564	0.01%
2023/02/16	2	60.30	2	60.15	60.30	0	37,101	0.00%
2023/02/15	3	60.20	1	60.50	60.00	2	38,017	0.01%
2023/02/14	2	60.05	9	60.58	60.70	-7	38,376	-0.02%
2023/02/13	6.4	59.03	5.1	58.90	59.00	1.4	38,820	0.00%
2023/02/10	30.2	60.65	4	60.55	60.60	26.2	39,575	0.07%
2023/02/09	1	61.70	0	0.00	61.70	1	39,863	0.00%
2023/02/08	2	61.95	1	61.80	61.80	1	40,532	0.00%
2023/02/07	9	61.70	0	0.00	61.70	9	40,938	0.02%
2023/02/06	5	61.90	1	61.80	61.70	4	41,610	0.01%
2023/02/03	5	64.32	2	64.70	63.60	3	41,807	0.01%
2023/02/02	3	63.60	4	63.18	63.50	-1	41,682	0.00%
2023/02/01	16.1	62.65	15.3	62.50	62.40	0.8	41,946	0.00%
2023/01/31	19	61.95	19	62.13	62.50	0	42,304	0.00%
2023/01/30	16	62.12	23	61.43	61.30	-7	42,519	-0.02%
2023/01/17	15	61.83	14	61.89	62.00	1	42,507	0.00%
2023/01/16	9.3	61.05	1	61.20	61.10	8.3	42,923	0.02%
2023/01/13	0	0.00	2	62.20	61.90	-2	42,948	0.00%
2023/01/12	42.2	62.44	1	62.10	62.00	41.2	43,652	0.09%
2023/01/11	5	63.58	5	63.40	63.20	0	43,990	0.00%
2023/01/10	3.2	63.47	4	63.35	62.90	-0.8	44,451	0.00%
2023/01/09	6.1	63.64	8	63.25	63.30	-1.9	45,826	0.00%
2023/01/06	6	63.65	9	63.49	63.60	-3	46,392	-0.01%
2023/01/05	14	64.31	6	63.83	63.70	8	46,811	0.02%
2023/01/04	3	63.51	18	63.54	63.50	-15	47,306	-0.03%
2023/01/03	7	65.37	5	65.42	64.60	2	47,512	0.00%
2022/12/29	6	64.32	5	64.48	64.80	1	47,766	0.00%
2022/12/28	5	64.12	16	64.03	63.90	-11	48,395	-0.02%
2022/12/27	3.2	65.68	1	65.80	65.10	2.2	48,879	0.00%
2022/12/26	16.9	65.78	12	65.20	65.00	4.9	49,611	0.01%
2022/12/23	21	67.25	12	67.00	67.30	9	49,849	0.02%
2022/12/22	46	67.74	32	67.71	68.00	14	49,962	0.03%
2022/12/21	24	65.63	28	65.66	65.70	-4	48,536	-0.01%
2022/12/20	19	65.09	31	64.85	63.90	-12	48,045	-0.02%
2022/12/19	19	65.87	15	65.57	64.30	4	48,056	0.01%
2022/12/16	30	65.74	49	63.93	65.30	-19	47,130	-0.04%
2022/12/15	6	62.92	3	62.80	62.80	3	45,315	0.01%
2022/12/14	3.3	62.20	3	61.90	62.00	0.3	46,068	0.00%
2022/12/13	8	63.53	1	63.60	63.20	7	46,340	0.02%
2022/12/12	1.2	61.88	1	61.80	61.80	0.2	46,966	0.00%
2022/12/09	10	62.30	0	0.00	62.80	10	47,494	0.02%
2022/12/08	16	60.86	7	61.07	61.00	9	47,928	0.02%
2022/12/07	16	61.56	9	60.87	60.90	7	48,316	0.01%
2022/12/06	13.1	62.81	7	62.59	61.70	6.1	48,303	0.01%
2022/12/05	5	64.30	2	64.20	63.80	3	48,689	0.01%
2022/12/02	8	64.80	1	64.80	64.80	7	49,137	0.01%
2022/12/01	9	66.21	11	66.72	65.40	-2	49,641	0.00%
2022/11/30	3	66.00	3.2	65.98	66.10	-0.2	49,206	0.00%
2022/11/29	1	63.30	4	64.28	65.10	-3	49,503	-0.01%
2022/11/28	10.1	63.65	4	63.70	63.50	6.1	50,617	0.01%
2022/11/25	3	65.60	110	65.43	64.90	-107	50,539	-0.21%	大賣/鉅額交易
2022/11/24	10	63.14	12	63.38	64.60	-2	50,633	0.00%
2022/11/23	4	62.78	2	62.65	62.50	2	50,427	0.00%
2022/11/22	5	62.08	0	0.00	61.70	5	50,768	0.01%
2022/11/21	45.2	62.36	1	62.10	61.40	44.2	50,760	0.09%
2022/11/18	8.2	64.30	1	63.30	63.00	7.2	50,662	0.01%
2022/11/17	0.1	64.80	1	65.10	64.80	-1	50,562	0.00%
2022/11/16	65	64.99	6	64.72	64.60	59	50,600	0.12%
2022/11/15	15	65.73	6	65.73	65.30	9	50,611	0.02%
2022/11/14	2	66.10	3	66.13	66.20	-1	50,242	0.00%
2022/11/11	21	66.13	28.1	65.59	65.20	-7.1	49,814	-0.01%
2022/11/10	4	64.65	5	64.58	64.30	-1	49,247	0.00%
2022/11/09	4	64.12	8	64.03	64.50	-4	49,377	-0.01%
2022/11/08	3	63.50	13	64.24	63.40	-10	49,893	-0.02%
2022/11/07	5	62.46	15	62.71	62.30	-10	49,150	-0.02%
2022/11/04	16	60.88	12	60.93	61.20	4	48,969	0.01%
2022/11/03	11	58.88	4	59.60	60.20	7	48,969	0.01%
2022/11/02	6	60.02	9	60.73	59.80	-3	49,333	-0.01%
2022/11/01	8	59.63	8	59.21	59.10	0	49,288	0.00%
2022/10/31	9	60.38	6	60.30	60.20	3	49,669	0.01%
2022/10/28	4.4	61.33	32	62.23	60.60	-27.6	49,591	-0.06%
2022/10/27	10	61.97	10	62.55	63.20	0	49,294	0.00%
2022/10/26	2	61.55	3	60.70	61.90	-1	49,355	0.00%
2022/10/25	3.3	62.11	3	61.83	61.50	0.3	49,192	0.00%
2022/10/24	3	62.97	28	63.50	62.10	-25	49,952	-0.05%
2022/10/21	16.2	61.65	50	61.69	61.00	-33.8	49,859	-0.07%
2022/10/20	35.3	59.57	17	60.06	61.80	18.3	49,937	0.04%
2022/10/19	6.2	62.81	11	63.03	63.00	-4.8	49,334	-0.01%
2022/10/18	14	61.99	22	61.82	61.90	-8	49,242	-0.02%
2022/10/17	17.2	58.12	33	58.95	60.00	-15.8	49,301	-0.03%
2022/10/14	19	61.31	31	62.20	62.80	-12	48,372	-0.02%
2022/10/13	5.2	60.23	40	61.40	59.30	-34.8	48,140	-0.07%
2022/10/12	8.2	62.40	13	61.59	61.60	-4.8	48,515	-0.01%
2022/10/11	9.2	64.02	16	64.33	63.70	-6.8	48,132	-0.01%
2022/10/07	12.2	65.15	15	65.38	65.10	-2.8	48,274	-0.01%
2022/10/06	22.2	63.54	15	64.19	65.00	7.2	48,762	0.01%
2022/10/05	48.2	64.48	99	65.22	64.70	-50.8	48,742	-0.10%
2022/10/04	41.3	63.57	46	63.77	63.80	-4.7	48,954	-0.01%
2022/10/03	45.3	63.95	32	63.65	63.50	13.3	48,972	0.03%
2022/09/30	23.2	58.57	54	59.51	61.50	-30.8	49,276	-0.06%
2022/09/29	43	60.75	7	60.71	59.90	36	49,257	0.07%
2022/09/28	57.2	60.95	55	60.68	60.30	2.2	49,185	0.00%
2022/09/27	66.2	62.98	51	63.54	63.80	15.2	49,868	0.03%
2022/09/26	13.3	62.69	11	63.40	61.60	2.3	50,080	0.00%
2022/09/23	7.2	67.30	23	67.77	67.40	-15.8	50,087	-0.03%
2022/09/22	14.3	67.13	3	67.33	66.50	11.3	50,980	0.02%
2022/09/21	31.2	68.80	26.1	69.06	68.90	5.1	52,291	0.01%
2022/09/20	6.3	68.99	5.2	69.30	68.50	1.1	53,657	0.00%
2022/09/19	47.2	69.47	14	68.90	68.00	33.2	54,545	0.06%
2022/09/16	8.1	71.88	1	71.00	73.50	7.1	55,737	0.01%
2022/09/15	9	72.94	12	71.79	72.60	-3	57,078	-0.01%
2022/09/14	1	70.20	7	68.97	71.80	-6	58,063	-0.01%
2022/09/13	4	71.48	4	71.80	71.10	0	58,936	0.00%
2022/09/12	9	69.89	14	70.38	71.00	-5	60,447	-0.01%
2022/09/08	9	68.14	1	68.30	67.80	8	60,618	0.01%
2022/09/07	20.1	69.07	20	69.28	69.60	0.1	60,925	0.00%
2022/09/06	25	71.08	1	71.60	70.60	24	60,618	0.04%
2022/09/05	6.1	70.96	18	70.97	70.80	-11.9	60,842	-0.02%
2022/09/02	17.6	73.14	11	72.81	71.10	6.6	60,915	0.01%
2022/09/01	8	77.50	74.2	77.69	76.80	-66.2	59,901	-0.11%
2022/08/31	39.1	77.99	28	78.33	78.90	11.1	60,664	0.02%
2022/08/30	12.4	78.78	6	78.98	78.90	6.4	61,022	0.01%
2022/08/29	9.1	78.84	17	78.94	79.60	-7.9	60,912	-0.01%
2022/08/26	8	84.10	8	83.40	83.40	0	60,860	0.00%
2022/08/25	1	83.70	3	83.50	83.40	-2	60,824	0.00%
2022/08/24	8.1	82.38	16	82.90	82.10	-7.9	61,032	-0.01%
2022/08/23	33	83.46	4	83.13	83.00	29	61,445	0.05%
2022/08/22	65.1	84.01	1	84.20	83.60	64.1	61,908	0.10%
2022/08/19	8	86.68	3	87.00	86.40	5	62,006	0.01%
2022/08/18	21	86.19	2	86.50	86.50	19	62,392	0.03%
2022/08/17	15	87.13	18	86.51	86.40	-3	62,883	0.00%
2022/08/16	31.3	86.52	19	86.36	86.00	12.3	63,549	0.02%
2022/08/15	54.2	87.80	24.5	88.00	87.50	29.7	65,024	0.05%
2022/08/12	6	91.27	3	91.37	91.10	3	64,330	0.00%
2022/08/11	2	92.20	12	91.52	91.00	-10	64,799	-0.02%
2022/08/10	22	91.94	13	91.98	91.10	9	64,739	0.01%
2022/08/09	25	91.29	42	92.33	93.30	-17	64,922	-0.03%
2022/08/08	3	88.67	6	90.02	91.10	-3	65,189	0.00%
2022/08/05	11	89.84	27.4	89.55	90.50	-16.4	64,822	-0.03%
2022/08/04	14.1	86.42	2	86.00	87.50	12.1	64,639	0.02%
2022/08/03	10.1	87.36	7	87.59	87.00	3.1	64,774	0.00%
2022/08/02	12.2	87.63	5	87.74	87.50	7.2	65,237	0.01%
2022/08/01	4	89.23	8	89.91	90.00	-4	65,706	-0.01%
2022/07/29	31	89.13	56.3	89.51	89.60	-25.3	66,156	-0.04%
2022/07/28	18	87.23	5	87.72	86.50	13	66,003	0.02%
2022/07/27	3	87.30	1	87.50	88.20	2	66,676	0.00%
2022/07/26	0	0.00	28	86.84	86.70	-28	66,726	-0.04%
2022/07/25	34	87.19	24	87.99	86.90	10	67,735	0.01%
2022/07/22	6.3	88.84	33.2	88.95	89.50	-26.9	67,498	-0.04%
2022/07/21	45	88.00	54	88.15	88.30	-9	67,386	-0.01%
2022/07/20	17	87.25	7	88.07	86.60	10	67,091	0.01%
2022/07/19	35	87.09	33.5	87.36	87.80	1.5	67,290	0.00%
2022/07/18	6.1	85.87	6	86.80	85.60	0.1	67,138	0.00%
2022/07/15	43	85.95	33	86.43	86.00	10	67,442	0.01%
2022/07/14	48	87.33	69	86.00	87.50	-21	67,226	-0.03%
2022/07/13	50	84.75	31.3	84.98	83.90	18.7	66,766	0.03%
2022/07/12	64	82.43	83	83.82	82.10	-19	66,490	-0.03%
2022/07/11	47.4	87.81	74	87.35	88.20	-26.6	65,798	-0.04%
2022/07/08	55	86.33	49	86.63	86.50	6	65,521	0.01%
2022/07/07	56	81.93	53	81.21	83.20	3	64,780	0.00%
2022/07/06	37	80.92	66	81.25	80.30	-29	64,637	-0.04%
2022/07/05	73.2	81.62	82.2	82.19	82.10	-9	64,396	-0.01%
2022/07/04	90.1	77.54	57.2	77.79	78.20	32.9	63,460	0.05%
2022/07/01	158.2	81.31	147.1	80.26	77.80	11.1	63,137	0.02%	大買/大賣/
2022/06/30	76	82.31	94	82.98	82.30	-18	62,173	-0.03%
2022/06/29	79.6	86.80	56	86.30	85.50	23.6	61,324	0.04%
2022/06/28	62.1	89.14	66.4	88.85	91.70	-4.3	59,592	-0.01%
2022/06/27	13.3	85.82	31.2	85.70	86.10	-17.9	57,684	-0.03%
2022/06/24	73.1	99.11	25	99.72	98.30	48.1	56,688	0.08%
2022/06/23	44.2	98.07	42	98.02	96.20	2.2	55,115	0.00%
2022/06/22	53.5	103.88	149	102.23	101.00	-95.5	54,660	-0.17%	大賣/
2022/06/21	74.1	109.68	19	109.08	109.50	55.1	53,484	0.10%
2022/06/20	30.5	114.17	14	111.14	111.50	16.5	52,638	0.03%
2022/06/17	11	117.41	9	117.72	119.50	2	51,241	0.00%
2022/06/16	32.8	118.56	19	118.76	117.00	13.8	51,178	0.03%
2022/06/15	12.2	122.52	9	123.89	122.00	3.2	51,700	0.01%
2022/06/14	12	121.29	12	122.25	123.50	0	54,011	0.00%
2022/06/13	30.4	122.04	13	120.65	120.50	17.4	58,139	0.03%
2022/06/10	5.6	125.46	1	125.50	126.00	4.6	62,125	0.01%
2022/06/09	35.2	126.86	3	126.83	126.50	32.2	64,603	0.05%
2022/06/08	13	129.35	36.2	129.21	130.00	-23.2	64,840	-0.04%
2022/06/07	2	127.00	4	127.25	127.00	-2	65,936	0.00%
2022/06/06	6	127.58	9.3	127.35	126.50	-3.3	68,012	0.00%
2022/06/02	4	126.00	16	126.44	126.50	-12	70,608	-0.02%
2022/06/01	7	126.21	94	126.18	126.00	-87	74,008	-0.12%
2022/05/31	29.3	125.07	8	124.56	124.50	21.3	78,382	0.03%
2022/05/30	10	127.40	20.3	127.80	127.00	-10.3	79,315	-0.01%
2022/05/27	2	127.50	10	127.15	128.00	-8	79,731	-0.01%
2022/05/26	20	126.60	13	127.15	125.50	7	80,643	0.01%
2022/05/25	9	126.72	19	126.39	127.00	-10	81,062	-0.01%
2022/05/24	14	127.39	25	127.16	125.00	-11	81,523	-0.01%
2022/05/23	41	123.34	76.1	125.32	127.00	-35	81,311	-0.04%
2022/05/20	106	117.73	29	117.29	117.50	77	80,820	0.10%	大買/
2022/05/19	18.1	113.72	15	113.80	115.00	3.1	81,893	0.00%
2022/05/18	22	117.84	11	117.45	117.50	11	82,686	0.01%
2022/05/17	38.4	117.91	18	116.86	116.50	20.4	82,835	0.02%
2022/05/16	21.4	119.72	18	119.14	119.00	3.4	82,318	0.00%
2022/05/13	19	123.82	5	123.40	123.50	14	81,633	0.02%
2022/05/12	18.1	122.42	7.1	122.75	121.00	11	82,357	0.01%
2022/05/11	11.1	125.40	2	124.50	124.00	9.1	82,420	0.01%
2022/05/10	13	124.42	15.1	125.54	127.50	-2.1	82,463	0.00%
2022/05/09	22.1	127.48	2.2	126.53	126.00	20	82,564	0.02%
2022/05/06	10	128.30	17.1	128.86	130.50	-7.1	83,956	-0.01%
2022/05/05	21	131.05	18	130.81	130.00	3	84,000	0.00%
2022/05/04	12	130.08	57	130.12	130.00	-45	83,662	-0.05%
2022/05/03	5	125.50	4	126.50	126.50	1	83,182	0.00%
2022/04/29	24	125.46	58.1	125.56	126.00	-34.1	83,396	-0.04%
2022/04/28	12	121.79	20	121.50	120.50	-8	83,043	-0.01%
2022/04/27	28	119.86	19	118.87	121.00	9	83,084	0.01%
2022/04/26	18	122.14	6.2	122.26	121.00	11.8	83,162	0.01%
2022/04/25	78.1	122.15	20	122.10	121.50	58.1	83,168	0.07%
2022/04/22	10	125.55	59.1	125.88	126.50	-49.1	82,614	-0.06%
2022/04/21	16	126.09	7	125.86	125.00	9	82,619	0.01%
2022/04/20	11	124.23	4	123.88	123.50	7	82,611	0.01%
2022/04/19	2	123.25	26	123.25	123.00	-24	82,899	-0.03%
2022/04/18	24.2	121.44	1	121.00	121.00	23.2	83,044	0.03%
2022/04/15	0.5	123.25	7	122.57	124.00	-6.5	83,260	-0.01%
2022/04/14	20	123.93	30	122.75	122.00	-10	83,333	-0.01%
2022/04/13	3	122.67	20	123.48	124.50	-17	83,224	-0.02%
2022/04/12	52	120.74	4	120.63	120.00	48	83,001	0.06%
2022/04/11	12	122.96	5	123.60	121.50	7	82,677	0.01%
2022/04/08	1	122.50	19.3	123.04	124.00	-18.3	83,699	-0.02%
2022/04/07	33.5	120.18	6	121.50	119.00	27.5	84,236	0.03%
2022/04/06	21.1	123.62	8	123.63	123.50	13.1	83,973	0.02%
2022/04/01	14	124.89	27	125.96	126.50	-13	84,317	-0.02%
2022/03/31	5	123.70	4	124.75	124.50	1	83,818	0.00%
2022/03/30	13	124.04	14	124.43	124.00	-1	83,671	0.00%
2022/03/29	7	124.29	23	124.37	123.50	-16	83,578	-0.02%
2022/03/28	22.1	119.98	23	121.35	122.50	-0.9	83,389	0.00%
2022/03/25	96.1	122.89	3	122.33	122.00	93.1	83,417	0.11%
2022/03/24	19	128.61	2	128.00	128.00	17	82,453	0.02%
2022/03/23	6	130.58	19	130.89	130.50	-13	82,569	-0.02%
2022/03/22	20	130.70	14.5	131.00	129.50	5.5	82,630	0.01%
2022/03/21	13	130.46	54	131.19	131.50	-41	83,027	-0.05%
2022/03/18	106.1	131.50	6	130.08	130.00	100.1	83,743	0.12%	大買/
2022/03/17	47.6	130.63	147	131.92	133.00	-99.4	83,304	-0.12%	大賣/
2022/03/16	117.1	128.82	100	127.57	127.00	17.1	81,632	0.02%	大買/
2022/03/15	123.2	132.80	80	132.64	130.00	43.2	77,870	0.06%	大買/
2022/03/14	25	130.40	70	130.80	132.50	-45	75,063	-0.06%
2022/03/11	23	124.61	34	125.41	125.50	-11	74,144	-0.01%
2022/03/10	58	127.47	43	126.30	124.00	15	74,720	0.02%
2022/03/09	32.6	121.46	105	124.08	125.50	-72.4	74,426	-0.10%	大賣/
2022/03/08	130.4	120.60	54.4	121.73	118.00	76	75,309	0.10%	大買/
2022/03/07	135.9	130.83	100.9	131.54	125.50	35	73,027	0.05%	大買/
2022/03/04	114.8	130.90	427.2	133.15	133.00	-312.4	70,755	-0.44%	大買/大賣/鉅額交易
2022/03/03	39	124.70	26.9	124.61	125.00	12.2	67,329	0.02%
2022/03/02	16	120.34	40	121.08	120.50	-24	67,365	-0.04%
2022/03/01	67	119.31	155	119.76	120.50	-88	67,492	-0.13%	大賣/
2022/02/25	16	115.38	20.3	115.92	115.50	-4.3	66,518	-0.01%
2022/02/24	109.1	112.45	17	113.85	112.50	92.1	66,509	0.14%	大買/
2022/02/23	20.1	115.26	29	115.72	116.00	-8.9	66,667	-0.01%
2022/02/22	105.2	113.59	103	114.58	113.50	2.2	66,784	0.00%	大買/大賣/
2022/02/21	54	118.67	77	119.47	119.50	-23	66,056	-0.03%
2022/02/18	14	115.50	42	113.85	116.50	-28	65,633	-0.04%
2022/02/17	18	113.06	11	113.64	112.00	7	65,389	0.01%
2022/02/16	19	112.61	117	113.00	112.50	-98	65,849	-0.15%	大賣/
2022/02/15	7	110.64	8	111.38	111.00	-1	67,216	0.00%
2022/02/14	33.1	112.92	40	113.25	110.50	-7	69,698	-0.01%
2022/02/11	39	113.01	25	113.06	112.00	14	70,922	0.02%
2022/02/10	22	112.73	24	113.48	114.00	-2	73,391	0.00%
2022/02/09	16	112.59	10	112.40	112.00	6	75,972	0.01%
2022/02/08	152.2	113.45	141	113.51	112.50	11.2	76,404	0.01%	大買/大賣/
2022/02/07	9	101.94	122	104.95	108.00	-113	75,977	-0.15%	大賣/鉅額交易
2022/01/26	10.7	98.53	87.5	98.92	98.60	-76.8	77,797	-0.10%
2022/01/25	66.2	97.41	5	97.02	95.10	61.2	78,903	0.08%
2022/01/24	13.3	98.55	17	98.44	99.90	-3.7	79,863	0.00%
2022/01/21	169.1	101.23	72.1	100.06	99.00	97	81,531	0.12%	大買/
2022/01/20	20.3	103.98	24	104.46	104.00	-3.7	81,873	0.00%
2022/01/19	22.2	104.90	17	104.65	104.00	5.2	82,182	0.01%
2022/01/18	5	106.40	9	106.67	106.50	-4	82,578	0.00%
2022/01/17	7	105.36	2	106.00	105.50	5	84,025	0.01%
2022/01/14	12	104.88	34	105.66	107.50	-22	85,320	-0.03%
2022/01/13	64.2	107.02	15	107.53	105.00	49.2	85,258	0.06%
2022/01/12	71.1	109.57	93	108.27	108.00	-21.9	85,586	-0.03%
2022/01/11	9	112.45	12	113.71	112.00	-3	86,061	0.00%
2022/01/10	30	111.73	5.6	111.77	111.50	24.4	88,288	0.03%
2022/01/07	8.1	113.32	16	113.69	113.50	-7.9	88,943	-0.01%
2022/01/06	18	114.72	6	115.50	114.50	12	90,871	0.01%
2022/01/05	1	115.50	11	115.68	115.00	-10	92,607	-0.01%
2022/01/04	46.1	114.57	41	115.13	115.50	5.1	94,435	0.01%
2022/01/03	41	115.85	12	115.13	114.50	29	95,492	0.03%
2021/12/30	58.1	121.30	30	121.72	121.00	28.1	96,085	0.03%
2021/12/29	13.2	125.76	0	0.00	124.50	13.2	96,956	0.01%
2021/12/28	62	125.53	51	125.82	125.00	11	99,686	0.01%
2021/12/27	2	122.75	3	123.50	122.50	-1	102,126	0.00%
2021/12/24	30	122.68	2	123.00	122.50	28	104,474	0.03%
2021/12/23	30	124.00	23.8	124.98	122.50	6.2	104,848	0.01%
2021/12/22	4	124.50	3	125.17	124.00	1	105,445	0.00%
2021/12/21	32	122.77	90	125.16	125.50	-58	106,154	-0.05%
2021/12/20	32	121.63	26	122.08	122.00	6	106,601	0.01%
2021/12/17	14	124.46	28	124.27	123.50	-14	107,404	-0.01%
2021/12/16	15	123.30	11	123.27	122.00	4	107,424	0.00%
2021/12/15	14	121.43	16	121.94	122.50	-2	107,772	0.00%
2021/12/14	118	122.56	13	122.65	120.00	105	108,598	0.10%	大買/鉅額交易
2021/12/13	21	128.05	45	128.01	127.50	-24	107,638	-0.02%
2021/12/10	23	124.96	11	124.86	124.00	12	107,904	0.01%
2021/12/09	18	127.61	27	127.72	128.50	-9	108,286	-0.01%
2021/12/08	141.1	127.16	147.1	129.39	127.00	-6	108,570	-0.01%	大買/大賣/
2021/12/07	41	126.90	69.7	126.45	126.50	-28.7	108,326	-0.03%
2021/12/06	64	125.73	150.5	126.86	125.50	-86.5	107,348	-0.08%	大賣/
2021/12/03	47.5	122.82	83	123.74	121.00	-35.5	107,425	-0.03%
2021/12/02	70	119.74	452.2	122.51	122.00	-382.2	108,920	-0.35%	大賣/鉅額交易
2021/12/01	16	114.78	18	115.47	115.00	-2	108,146	0.00%
2021/11/30	8.1	113.50	48	113.91	115.50	-39.9	109,446	-0.04%
2021/11/29	24	110.58	54.9	110.14	110.00	-30.9	110,108	-0.03%
2021/11/26	135	110.41	55	110.06	108.50	80	111,251	0.07%	大買/
2021/11/25	32	114.64	69	113.04	114.50	-37	111,468	-0.03%
2021/11/24	13	110.81	4	110.38	111.00	9	111,235	0.01%
2021/11/23	14	112.07	38.2	112.05	111.00	-24.2	112,812	-0.02%
2021/11/22	11.3	109.87	46	111.25	110.50	-34.7	114,198	-0.03%
2021/11/19	31.1	108.23	15	108.63	107.50	16.1	114,975	0.01%
2021/11/18	11.1	110.09	40	110.15	109.50	-28.9	117,677	-0.02%
2021/11/17	22.1	108.20	5	109.10	107.50	17.1	121,270	0.01%
2021/11/16	22	107.20	63	107.46	110.00	-41	123,103	-0.03%
2021/11/15	32	106.36	98	106.20	105.00	-66	127,419	-0.05%
2021/11/12	67	107.85	30	107.70	106.50	37	131,716	0.03%
2021/11/11	122.1	111.80	109.1	112.53	106.00	13	132,977	0.01%	大買/大賣/
2021/11/10	60.1	116.25	70.6	117.71	115.00	-10.5	135,003	-0.01%
2021/11/09	122.1	118.04	67.1	117.26	116.00	55	140,209	0.04%	大買/
2021/11/08	38	109.55	121.3	115.47	118.00	-83.3	142,061	-0.06%	大賣/
2021/11/05	34.1	105.94	34	106.29	107.50	0.1	139,337	0.00%
2021/11/04	50	110.77	43	107.29	106.00	7	138,354	0.01%
2021/11/03	92	106.66	109	107.56	108.50	-17	136,510	-0.01%	大賣/
2021/11/02	45.3	100.75	52	100.94	101.50	-6.7	134,128	0.00%
2021/11/01	78	98.51	65	98.30	98.00	13	132,545	0.01%
2021/10/29	203.5	96.89	100	95.77	96.50	103.5	131,175	0.08%	大買/鉅額交易
2021/10/28	28.1	91.73	48	91.14	90.60	-20	129,241	-0.02%
2021/10/27	10	89.00	198	89.60	89.30	-188	128,450	-0.15%	大賣/鉅額交易
2021/10/26	70	90.37	34	90.21	90.40	36	128,539	0.03%
2021/10/25	69	89.09	83.4	89.05	89.50	-14.4	128,190	-0.01%
2021/10/22	63.2	86.33	30	86.76	85.10	33.2	134,285	0.02%
2021/10/21	48	90.07	65	89.59	89.30	-17	138,034	-0.01%
2021/10/20	43	89.64	53.2	89.71	88.30	-10.2	141,419	-0.01%
2021/10/19	34.2	89.08	42	89.65	88.00	-7.9	147,572	-0.01%
2021/10/18	103.6	85.68	88	86.77	89.00	15.6	153,817	0.01%	大買/
2021/10/15	39	92.27	34.2	92.35	92.30	4.8	158,915	0.00%
2021/10/14	30	90.23	70	91.80	92.40	-40	165,462	-0.02%
2021/10/13	45	89.76	55	90.30	88.50	-10	169,792	-0.01%
2021/10/12	47.3	90.04	37.4	90.24	87.40	9.9	178,274	0.01%
2021/10/08	41	97.20	29	97.65	96.80	12	182,954	0.01%
2021/10/07	29.1	97.89	51.3	98.45	98.50	-22.2	193,894	-0.01%
2021/10/06	40.1	95.56	31	94.25	92.50	9.1	200,591	0.00%
2021/10/05	54.1	97.12	71.3	96.12	98.20	-17.2	207,184	-0.01%
2021/10/04	101.8	100.35	87.2	100.82	97.20	14.6	213,430	0.01%	大買/
2021/10/01	147.6	112.98	19.3	113.78	108.00	128.3	221,206	0.06%	大買/鉅額交易
2021/09/30	11.3	118.09	16.1	118.93	119.50	-4.8	228,637	0.00%
2021/09/29	34.2	117.75	32	117.34	116.50	2.2	234,860	0.00%
2021/09/28	25	120.04	19	120.11	119.00	6	235,128	0.00%
2021/09/27	36	126.03	25	127.06	124.50	11	235,404	0.00%
2021/09/24	65.1	126.84	96	124.99	126.50	-30.9	235,906	-0.01%
2021/09/23	9	121.83	24.3	122.57	121.50	-15.3	235,844	-0.01%
2021/09/22	173	119.81	7	119.57	119.50	166	236,684	0.07%	大買/鉅額交易
2021/09/17	15	121.57	34	122.18	123.00	-19	237,068	-0.01%
2021/09/16	117	119.47	7	119.14	118.00	110	236,470	0.05%	大買/鉅額交易
2021/09/15	119	116.53	118.6	118.63	121.50	0.4	236,838	0.00%	大買/大賣/
2021/09/14	38	120.16	18	121.53	117.50	20	237,316	0.01%
2021/09/13	22	126.13	24	127.21	124.50	-2	237,488	0.00%
2021/09/10	96	121.26	108	121.88	125.50	-12	246,873	0.00%	大賣/
2021/09/09	13	120.50	26	120.79	121.50	-13	257,351	-0.01%
2021/09/08	71	119.48	77	120.77	122.00	-6	263,381	0.00%
2021/09/07	55	119.43	75	119.85	120.50	-20	272,442	-0.01%
2021/09/06	133	116.53	124.3	117.46	113.00	8.8	276,298	0.00%	大買/大賣/
2021/09/03	360.2	122.03	15.8	121.42	120.50	344.4	281,059	0.12%	大買/鉅額交易
2021/09/02	54.3	124.75	62	125.96	126.00	-7.8	284,216	0.00%
2021/09/01	210.2	129.32	65.5	131.73	125.00	144.7	287,620	0.05%	大買/鉅額交易
2021/08/31	163.4	133.86	46	133.22	133.50	117.4	289,436	0.04%	大買/鉅額交易
2021/08/30	48	137.49	51	138.37	136.00	-3	296,177	0.00%
2021/08/27	289.1	136.91	82.3	137.77	137.00	206.9	301,757	0.07%	大買/鉅額交易
2021/08/26	91	136.68	80	138.44	140.00	11	307,355	0.00%
2021/08/25	67.2	135.43	141	137.02	138.50	-73.8	313,162	-0.02%	大賣/
2021/08/24	195.3	137.28	178	142.14	134.50	17.3	317,742	0.01%	大買/大賣/
2021/08/23	105.4	138.02	142.2	138.90	139.50	-36.8	322,119	-0.01%	大買/大賣/
2021/08/20	218.2	128.34	220.4	127.99	130.50	-2.3	325,644	0.00%	大買/大賣/
2021/08/19	590.2	131.68	411.1	131.28	126.50	179.2	335,133	0.05%	大買/大賣/鉅額交易
2021/08/18	192	126.52	195.5	128.05	136.50	-3.5	341,307	0.00%	大買/大賣/
2021/08/17	116.8	128.02	99	127.07	124.50	17.8	345,747	0.01%	大買/
2021/08/16	90.2	131.23	131.3	132.28	126.00	-41.1	353,207	-0.01%	大賣/
2021/08/13	266.2	135.40	227.9	136.36	133.00	38.3	356,926	0.01%	大買/大賣/
2021/08/12	91.2	127.44	109	127.72	133.50	-17.8	361,288	0.00%	大賣/
2021/08/11	10	122.95	1	124.00	125.00	9	362,298	0.00%
2021/08/10	1	133.00	8	130.00	130.00	-7	366,350	0.00%
2021/08/06	0	0.00	4	133.50	131.00	-4	385,819	0.00%
2021/08/05	0	0.00	3	125.50	125.50	-3	394,945	0.00%
2021/08/04	0.1	130.00	2	129.00	129.00	-1.9	400,626	0.00%
2021/08/03	1.1	124.18	1	122.00	126.00	0.1	409,286	0.00%
2021/08/02	5	114.60	3	117.67	120.00	2	416,150	0.00%
2021/07/30	12.2	127.94	52	127.85	117.00	-39.9	423,521	-0.01%
2021/07/29	0	0.00	43	121.79	129.50	-43	430,617	-0.01%
2021/07/28	280.5	119.52	207.5	118.43	118.00	73	438,242	0.02%	大買/大賣/
2021/07/27	186.9	128.54	267	125.01	122.50	-80.1	443,452	-0.02%	大買/大賣/
2021/07/26	90.9	140.27	84	138.50	136.00	6.8	443,188	0.00%
2021/07/23	170.9	143.94	188	142.83	145.50	-17.1	444,634	0.00%	大買/大賣/
2021/07/22	396.6	142.38	455.4	142.11	140.50	-58.8	444,272	-0.01%	大買/大賣/
2021/07/21	320.2	163.20	254.9	159.43	153.50	65.4	443,347	0.01%	大買/大賣/
2021/07/20	196.6	176.24	147	175.60	170.50	49.6	438,485	0.01%	大買/大賣/
2021/07/19	180.4	191.96	186	191.24	188.00	-5.6	437,498	0.00%	大買/大賣/
2021/07/16	228.5	187.95	206	188.32	188.00	22.4	431,890	0.01%	大買/大賣/
2021/07/15	96	173.11	341.6	176.80	179.00	-245.6	421,928	-0.06%	大賣/鉅額交易
2021/07/14	768.3	172.05	605.5	171.73	163.00	162.8	415,579	0.04%	大買/大賣/鉅額交易
2021/07/13	298.6	191.38	250.2	192.00	176.00	48.4	404,074	0.01%	大買/大賣/
2021/07/12	221.8	202.02	208.3	201.89	195.50	13.5	395,926	0.00%	大買/大賣/
2021/07/09	416.7	207.37	395.2	205.38	195.50	21.5	387,845	0.01%	大買/大賣/
2021/07/08	317.2	210.16	302.8	213.49	216.50	14.5	379,248	0.00%	大買/大賣/
2021/07/07	388.7	222.96	321.1	223.45	210.00	67.6	368,918	0.02%	大買/大賣/
2021/07/06	47.1	210.65	80.3	212.23	216.50	-33.1	359,596	-0.01%
2021/07/05	76.2	193.79	97.3	190.35	197.00	-21.1	353,712	-0.01%
2021/07/02	119.7	193.37	94	192.28	191.00	25.7	356,844	0.01%	大買/
2021/07/01	44.8	193.79	38	195.46	196.00	6.8	356,879	0.00%
2021/06/30	86	170.00	85.1	172.72	182.50	0.9	356,519	0.00%
2021/06/29	103.1	163.76	97.3	167.82	166.00	5.9	356,354	0.00%	大買/
2021/06/28	35	164.13	42	163.67	166.00	-7	356,036	0.00%
2021/06/25	83.6	151.64	145	151.43	151.00	-61.4	355,308	-0.02%	大賣/
2021/06/24	77.6	138.53	83.4	145.70	149.00	-5.8	355,062	0.00%
2021/06/23	66.4	141.66	19	144.23	139.50	47.4	354,532	0.01%
2021/06/22	109.8	159.74	102	158.91	154.50	7.8	353,074	0.00%	大買/大賣/
2021/06/21	374.4	157.47	380	158.74	158.50	-5.6	352,224	0.00%	大買/大賣/
2021/06/18	253.5	146.14	293.5	147.73	149.50	-40.1	343,265	-0.01%	大買/大賣/
2021/06/17	253.2	130.58	322.4	132.60	140.50	-69.2	335,123	-0.02%	大買/大賣/
2021/06/16	499.6	133.84	293.7	134.71	130.00	205.9	333,803	0.06%	大買/大賣/鉅額交易
2021/06/15	153.6	124.01	166.4	124.34	127.50	-12.8	325,696	0.00%	大買/大賣/
2021/06/11	129.7	117.01	228	116.45	116.00	-98.3	322,158	-0.03%	大買/大賣/
2021/06/09	164	114.43	97	114.86	113.00	67	317,997	0.02%	大買/
2021/06/08	96	112.65	85.2	110.91	114.50	10.9	317,367	0.00%
2021/06/07	393.4	112.71	317	111.10	107.00	76.4	316,138	0.02%	大買/大賣/
2021/06/04	145	116.38	222	115.96	115.50	-77	310,473	-0.02%	大買/大賣/
2021/06/03	200.3	114.22	317.3	114.24	112.50	-116.9	305,815	-0.04%	大買/大賣/鉅額交易
2021/06/02	260.4	114.14	222	114.51	111.00	38.3	300,491	0.01%	大買/大賣/
2021/06/01	118.1	106.56	270.2	103.99	112.50	-152.1	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	726	108.87	667.3	108.40	102.50	58.7	289,013	0.02%	大買/大賣/
2021/05/28	616.3	106.06	628	106.44	108.00	-11.8	284,171	0.00%	大買/大賣/
2021/05/27	493.2	101.62	759.2	102.30	103.00	-266	282,340	-0.09%	大買/大賣/鉅額交易
2021/05/26	1,278	96.04	1,111.9	95.67	98.80	166.1	273,176	0.06%	大買/大賣/鉅額交易
2021/05/25	504.5	93.64	528	93.14	91.00	-23.5	264,602	-0.01%	大買/大賣/
2021/05/24	356.2	96.18	335	94.69	93.10	21.2	258,762	0.01%	大買/大賣/
2021/05/21	235	89.01	205.1	89.32	91.80	29.9	254,732	0.01%	大買/大賣/
2021/05/20	609.3	84.16	643	83.28	83.50	-33.7	249,501	-0.01%	大買/大賣/
2021/05/19	125	78.34	840	77.48	80.50	-715	240,679	-0.30%	大買/大賣/鉅額交易
2021/05/18	1,305	71.24	919	71.92	73.20	386	240,357	0.16%	大買/大賣/鉅額交易
2021/05/17	2,989	70.40	3,734	69.55	66.60	-745	239,398	-0.31%	大買/大賣/鉅額交易
2021/05/14	2,937.6	75.86	1,797.1	75.11	74.00	1,140.5	231,834	0.49%	大買/大賣/鉅額交易
2021/05/13	198.1	82.03	175.2	82.22	79.20	22.9	223,617	0.01%	大買/大賣/
2021/05/12	142	91.89	111	91.35	87.90	31	219,837	0.01%	大買/大賣/
2021/05/11	230.1	100.41	145	99.44	97.60	85.1	217,333	0.04%	大買/大賣/
2021/05/10	97.5	96.99	92.6	97.78	100.50	5	211,021	0.00%
2021/05/07	148	87.80	254	88.35	91.50	-106	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	233	87.29	197	87.99	84.30	36	199,980	0.02%	大買/大賣/
2021/05/05	1,068.2	81.66	1,125	83.30	87.00	-56.8	194,188	-0.03%	大買/大賣/
2021/05/04	367.5	86.15	206	83.18	80.00	161.5	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	65.1	86.30	30	86.16	87.70	35.1	178,164	0.02%
2021/04/29	137.1	76.06	235.5	76.24	79.80	-98.4	176,200	-0.06%	大買/大賣/
2021/04/28	224	75.53	51	75.01	75.00	173	175,065	0.10%	大買/鉅額交易
2021/04/27	101	70.83	94	71.71	72.00	7	173,347	0.00%	大買/
2021/04/26	23	64.36	79	65.71	66.40	-56	173,132	-0.03%
2021/04/23	206	59.96	160	59.56	60.40	46	171,013	0.03%	大買/大賣/
2021/04/22	38	65.53	108	67.50	59.60	-70	164,496	-0.04%	大賣/
2021/04/21	73	61.30	7	62.30	62.70	66	164,016	0.04%
2021/04/20	47	55.38	57	54.74	57.00	-10	164,103	-0.01%
2021/04/19	78	53.43	820	55.35	55.00	-742	164,405	-0.45%	大賣/鉅額交易
2021/04/16	33	47.33	16	48.26	50.60	17	164,100	0.01%
2021/04/15	8	47.33	50	47.26	46.70	-42	164,510	-0.03%
2021/04/14	227	45.72	37.2	45.89	45.50	189.8	164,583	0.12%	大買/鉅額交易
2021/04/13	27	46.11	20	47.05	44.80	7	164,633	0.00%
2021/04/12	146	45.27	1	46.10	46.10	145	164,629	0.09%	大買/鉅額交易
2021/04/09	496	42.55	31.5	42.68	42.75	464.5	165,508	0.28%	大買/鉅額交易
2021/04/08	148.5	46.45	300	46.60	46.20	-151.5	166,041	-0.09%	大買/大賣/鉅額交易
2021/04/07	272	44.77	100	45.95	46.35	172	163,315	0.11%	大買/鉅額交易
2021/04/06	118	40.87	314	42.99	44.15	-196	167,064	-0.12%	大買/大賣/鉅額交易
2021/04/01	390	39.39	86	39.48	40.15	304	166,929	0.18%	大買/鉅額交易
2021/03/31	139	37.14	24	37.49	37.70	115	168,610	0.07%	大買/鉅額交易
2021/03/30	13	35.15	11	35.11	35.40	2	170,852	0.00%
2021/03/29	12	35.18	34	35.33	35.25	-22	173,799	-0.01%
2021/03/26	14	33.47	18	33.19	34.00	-4	177,613	0.00%
2021/03/25	19	32.80	3	32.57	32.50	16	180,526	0.01%
2021/03/24	18	33.20	24	33.74	33.80	-6	183,190	0.00%
2021/03/23	62	33.72	71	33.64	33.50	-9	183,605	0.00%
2021/03/22	97	35.36	78	35.57	35.85	19	183,839	0.01%
2021/03/19	66	32.56	49	32.55	32.60	17	183,461	0.01%
2021/03/18	37	31.78	37	31.77	31.90	0	179,519	0.00%
2021/03/17	35	30.75	90.1	30.97	31.30	-55.1	178,101	-0.03%
2021/03/16	129	30.41	30	30.45	30.05	99	175,723	0.06%	大買/
2021/03/15	108	30.57	96	30.52	31.30	12	173,929	0.01%	大買/
2021/03/12	19	29.17	145.4	29.36	29.15	-126.4	171,598	-0.07%	大賣/鉅額交易
2021/03/11	17.2	28.60	26	28.83	28.10	-8.8	167,339	-0.01%
2021/03/10	31.2	28.17	59	28.00	28.00	-27.8	164,597	-0.02%
2021/03/09	3	26.87	39	27.32	27.60	-36	162,088	-0.02%
2021/03/08	79	27.00	38.4	27.04	26.80	40.6	160,756	0.03%
2021/03/05	53	26.15	0	0.00	26.05	53	159,337	0.03%
2021/03/04	35	26.88	6	27.12	26.60	29	158,383	0.02%
2021/03/03	95	27.12	45	27.36	27.60	50	157,418	0.03%
2021/03/02	289	28.72	86	29.29	27.10	203	155,628	0.13%	大買/鉅額交易
2021/02/26	17	28.01	52	28.26	29.00	-35	151,002	-0.02%
2021/02/25	11	28.67	44	28.81	28.50	-33	148,592	-0.02%
2021/02/24	83	28.40	38	28.81	27.90	45	146,173	0.03%
2021/02/23	166	28.79	121	29.05	28.25	45	142,744	0.03%	大買/大賣/
2021/02/22	28	27.86	168	28.07	28.15	-140	136,924	-0.10%	大賣/鉅額交易
2021/02/19	77	25.09	32	25.16	25.60	45	134,800	0.03%
2021/02/18	545.4	25.12	531	25.29	25.55	14.4	132,533	0.01%	大買/大賣/
2021/02/17	27	22.62	38	22.63	23.65	-11	127,312	-0.01%
2021/02/05	73	21.74	19	21.83	21.50	54	124,684	0.04%
2021/02/04	3	21.67	6	21.71	21.95	-3	124,262	0.00%
2021/02/03	84	21.78	85	21.73	21.60	-1	123,587	0.00%
2021/02/02	12	20.16	89	20.88	20.95	-77	119,774	-0.06%
2021/02/01	59	19.19	75	19.24	19.05	-16	118,145	-0.01%
2021/01/29	83	20.09	21	19.93	19.75	62	116,569	0.05%
2021/01/28	89	20.58	19	20.87	20.70	70	115,488	0.06%
2021/01/27	34	20.93	5	21.35	20.80	29	114,260	0.03%
2021/01/26	29	22.16	7	21.95	21.60	22	112,583	0.02%
2021/01/25	41	23.19	117	23.11	23.00	-76	110,642	-0.07%	大賣/
2021/01/22	45	21.50	74	21.52	22.60	-29	108,188	-0.03%
2021/01/21	82	21.00	47	21.27	20.85	35	105,576	0.03%
2021/01/20	29	20.79	168	20.70	20.20	-139	101,734	-0.14%	大賣/鉅額交易
2021/01/19	135	23.74	42.1	24.47	21.85	92.9	97,764	0.09%	大買/
2021/01/18	50	23.13	7.6	22.72	23.80	42.4	93,141	0.05%
2021/01/15	11	23.35	0	0.00	23.35	11	92,675	0.01%
2021/01/14	0	0.00	190	25.03	25.90	-190	92,322	-0.21%	大賣/鉅額交易
2021/01/13	2	24.00	2	24.40	24.00	0	91,662	0.00%
2021/01/12	202	25.70	21	26.56	25.70	181	90,925	0.20%	大買/鉅額交易
2021/01/11	57	28.24	3.4	28.49	28.55	53.6	90,036	0.06%
2021/01/08	0	0.00	22	26.57	27.30	-22	89,573	-0.02%
2021/01/07	10	25.95	0	0.00	25.95	10	88,545	0.01%
2021/01/06	9	30.44	122	29.32	28.80	-113	87,849	-0.13%	大賣/鉅額交易
2021/01/05	15	31.39	5	31.60	32.00	10	87,095	0.01%
2021/01/04	68	31.19	41.5	32.09	32.15	26.5	86,404	0.03%
2020/12/31	74	28.43	36	28.43	29.25	38	84,864	0.04%
2020/12/30	35	27.21	26	27.02	27.50	9	83,413	0.01%
2020/12/29	87	27.37	138.1	27.75	27.90	-51	81,779	-0.06%	大賣/
2020/12/28	36	24.86	0	0.00	25.40	36	76,844	0.05%
2020/12/25	26.1	23.05	55	23.01	23.10	-29	75,571	-0.04%
2020/12/24	85	20.43	52.1	20.10	21.00	32.9	72,724	0.05%
2020/12/23	22.1	18.55	115	19.21	20.40	-92.9	69,285	-0.13%	大賣/
2020/12/22	177	19.18	56	19.36	18.55	121	65,900	0.18%	大買/鉅額交易
2020/12/21	83	17.97	63.3	18.64	18.95	19.7	61,267	0.03%
2020/12/18	8.3	16.22	132	17.05	17.25	-123.7	57,813	-0.21%	大賣/鉅額交易
2020/12/17	22	15.72	5	15.67	15.70	17	54,615	0.03%
2020/12/16	20	15.56	29	15.51	15.85	-9	53,429	-0.02%
2020/12/15	53	15.87	24.1	15.65	15.55	28.9	51,443	0.06%
2020/12/14	2.1	14.10	76.2	14.23	15.05	-74.1	47,680	-0.16%
2020/12/11	68	13.79	0	0.00	13.70	68	45,914	0.15%
2020/12/10	34	14.41	12	14.67	14.35	22	44,395	0.05%
2020/12/09	18	14.30	114	14.73	14.40	-96	43,318	-0.22%	大賣/
2020/12/08	50	13.93	40.2	13.79	14.05	9.8	41,790	0.02%
2020/12/07	0	0.00	4	12.95	12.85	-4	39,863	-0.01%
2020/12/04	3	12.70	3	12.80	12.85	0	39,614	0.00%
2020/12/03	50	12.70	0	0.00	12.75	50	39,836	0.13%
2020/12/02	13	12.97	6	13.07	12.90	7	39,983	0.02%
2020/12/01	0	0.00	55	13.30	13.05	-55	39,773	-0.14%
2020/11/30	158	13.45	0	0.00	13.25	158	39,186	0.40%	大買/鉅額交易
2020/11/27	5	13.55	144	13.59	13.60	-139	38,799	-0.36%	大賣/鉅額交易
2020/11/26	108	13.47	7	13.69	13.55	101	39,024	0.26%	大買/鉅額交易
2020/11/25	105	13.28	107	13.31	13.60	-2	37,940	-0.01%	大買/大賣/
2020/11/24	1	13.10	22	13.07	13.05	-21	36,503	-0.06%
2020/11/23	130	12.89	12	12.92	13.00	118	36,077	0.33%	大買/鉅額交易
2020/11/20	7	12.80	0	0.00	12.80	7	36,061	0.02%
2020/11/19	5	13.00	7	12.71	12.75	-2	35,891	-0.01%
2020/11/18	29	12.96	127	12.85	13.00	-98	35,285	-0.28%	大賣/
2020/11/17	4	12.40	23	12.38	12.50	-19	34,088	-0.06%
2020/11/16	72	12.47	6	12.40	12.50	66	33,507	0.20%
2020/11/13	38	12.54	32	12.65	12.50	6	32,987	0.02%
2020/11/12	63	12.48	12	12.40	12.35	51	32,192	0.16%
2020/11/11	111	13.13	67	13.49	13.55	44	31,069	0.14%	大買/
2020/11/10	151	13.59	83	13.88	13.60	68	29,680	0.23%	大買/
2020/11/09	121	13.72	82	13.78	14.10	39	27,977	0.14%	大買/
2020/11/06	75	12.96	65	12.85	12.90	10	26,436	0.04%
2020/11/05	32	12.37	6	12.38	12.25	26	25,773	0.10%
2020/11/04	2	12.28	5	12.00	12.50	-3	25,082	-0.01%
2020/11/03	0	0.00	10	11.65	11.75	-10	24,036	-0.04%
2020/11/02	10	11.80	12	11.72	11.60	-2	23,624	-0.01%
2020/10/30	41	11.55	2	11.60	11.50	39	23,097	0.17%
2020/10/29	6	11.17	3	11.35	11.60	3	22,271	0.01%
2020/10/28	14	11.78	12	11.78	11.45	2	21,599	0.01%
2020/10/27	23	11.64	0	0.00	12.00	23	20,898	0.11%
2020/10/26	43	11.49	110	11.92	12.10	-67	19,703	-0.34%	大賣/
2020/10/23	0	0.00	1	10.95	11.00	-1	17,875	-0.01%
2020/10/22	1	10.40	2	10.45	10.45	-1	17,349	-0.01%
2020/10/21	110	10.50	0	0.00	10.55	110	17,269	0.64%	大買/鉅額交易
2020/10/20	0	0.00	2	10.60	10.60	-2	17,162	-0.01%
2020/10/19	2	10.45	0	0.00	10.45	2	16,970	0.01%
2020/10/16	0	0.00	2	10.60	10.40	-2	16,824	-0.01%
2020/10/14	1	10.05	0	0.00	10.20	1	16,227	0.01%
2020/10/13	2	10.20	1	10.35	10.25	1	16,135	0.01%
2020/10/12	15	9.99	0	0.00	10.00	15	15,831	0.09%
2020/10/06	0	0.00	1	10.10	10.15	-1	15,419	-0.01%
2020/09/28	0	0.00	1	9.65	9.45	-1	14,780	-0.01%
2020/09/25	0	0.00	22.3	9.28	9.75	-22.3	14,620	-0.15%
2020/09/24	1	9.10	0	0.00	9.01	1	14,303	0.01%
2020/09/23	3	9.49	0	0.00	9.44	3	14,123	0.02%
2020/09/22	0	0.00	4	10.00	9.97	-4	13,868	-0.03%
2020/09/17	1	10.00	3	9.99	9.91	-2	13,429	-0.01%
2020/09/16	2	9.80	6	9.82	9.81	-4	13,283	-0.03%
2020/09/14	1	10.20	2	10.10	10.10	-1	12,854	-0.01%
2020/09/11	0	0.00	12	11.00	10.20	-12	12,460	-0.10%
2020/09/10	1	10.95	1	11.20	10.95	0	11,789	0.00%
2020/09/08	1	11.30	1	11.50	11.25	0	11,174	0.00%
2020/09/07	16	11.98	0	0.00	11.95	16	10,524	0.15%
2020/09/03	1	11.05	2	10.90	11.05	-1	9,363	-0.01%
2020/09/02	2	10.35	1	10.50	11.00	1	8,900	0.01%
2020/09/01	1	10.40	5	10.55	10.60	-4	8,377	-0.05%
2020/08/31	0	0.00	6	10.10	10.10	-6	7,563	-0.08%
2020/08/28	2	9.31	0	0.00	9.21	2	7,152	0.03%
2020/08/27	4	9.61	0	0.00	9.36	4	6,942	0.06%
2020/08/26	10	9.59	18	9.59	9.61	-8	6,374	-0.13%
2020/08/25	0	0.00	100	8.38	8.74	-100	5,435	-1.84%
2020/08/18	5	8.50	0	0.00	8.43	5	4,353	0.11%
2020/08/17	10	8.69	0	0.00	8.62	10	4,208	0.24%
2020/08/14	0	0.00	2	8.60	8.59	-2	3,969	-0.05%
2020/08/13	2	7.94	0	0.00	7.89	2	3,491	0.06%
2020/08/12	1	7.75	0	0.00	7.69	1	3,270	0.03%
2020/08/11	0	0.00	1	7.81	7.81	-1	2,909	-0.03%
2020/08/10	115	6.79	0.3	7.10	7.10	114.7	2,437	4.70%	大買/鉅額交易
2020/08/05	0	0.00	2	6.25	6.25	-2	2,134	-0.09%
2020/07/31	0	0.00	0.2	6.27	6.31	-0.2	2,161	-0.01%
2020/07/08	0	0.00	3	6.58	6.65	-3	3,117	-0.10%
2020/07/02	2	6.43	0	0.00	6.45	2	3,143	0.06%
2020/06/29	1	6.42	0	0.00	6.47	1	3,134	0.03%
2020/06/24	1	6.57	0	0.00	6.54	1	3,136	0.03%
2020/06/17	0	0.00	8	6.56	6.55	-8	3,192	-0.25%
2020/06/11	8	6.71	0	0.00	6.54	8	3,348	0.24%
2020/06/09	0	0.00	3	6.90	6.89	-3	3,411	-0.09%
2020/06/08	0	0.00	20	6.90	6.85	-20	3,438	-0.58%
2020/06/04	2	6.61	0	0.00	6.65	2	3,340	0.06%
2020/05/29	0	0.00	14	6.60	6.50	-14	3,313	-0.42%
2020/05/28	3	6.65	0	0.00	6.53	3	3,287	0.09%
2020/05/25	20	6.56	0	0.00	6.53	20	3,299	0.61%
2020/05/22	0	0.00	7	6.75	6.68	-7	3,282	-0.21%
2020/05/15	7	6.34	4	6.32	6.32	3	3,201	0.09%
2020/05/14	1	6.47	0	0.00	6.39	1	3,195	0.03%
2020/05/13	4	6.38	0	0.00	6.59	4	3,177	0.13%
2020/05/12	5	6.34	0	0.00	6.31	5	3,173	0.16%
2020/05/06	1	6.33	0	0.00	6.36	1	3,106	0.03%
2020/05/05	0	0.00	1	6.42	6.43	-1	3,090	-0.03%
2020/04/30	2	6.80	11	6.85	6.77	-9	2,983	-0.30%
2020/04/29	12	6.75	0	0.00	6.79	12	2,847	0.42%
2020/04/28	0	0.00	21	5.90	6.25	-21	2,604	-0.81%
2020/04/27	0	0.00	15	5.63	5.69	-15	2,507	-0.60%
2020/04/23	2	5.39	0	0.00	5.39	2	2,451	0.08%
2020/04/22	10	5.32	0	0.00	5.40	10	2,438	0.41%
2020/04/17	1	5.47	0	0.00	5.41	1	2,346	0.04%
2020/04/14	5	5.42	0	0.00	5.42	5	2,146	0.23%
2020/04/13	0	0.00	5	5.39	5.36	-5	2,122	-0.24%
2020/04/10	0	0.00	23	5.55	5.50	-23	2,095	-1.10%
2020/04/08	18	5.23	0	0.00	5.24	18	2,024	0.89%
2020/04/06	5	5.04	0	0.00	5.04	5	1,978	0.25%
2020/04/01	15	5.09	0	0.00	5.06	15	1,977	0.76%
2020/03/31	15	5.14	0	0.00	5.08	15	1,968	0.76%
2020/02/14	0	0.00	1	6.60	6.58	-1	1,406	-0.07%
2020/02/11	1	6.48	0	0.00	6.47	1	1,415	0.07%
2019/08/13	2	8.21	0	0.00	8.17	2	2,333	0.09%
2019/08/12	0	0.00	3	8.46	8.43	-3	2,369	-0.13%
2019/08/02	1	8.49	0	0.00	8.48	1	2,406	0.04%
2019/07/23	0	0.00	1	9.00	8.98	-1	2,286	-0.04%
2019/07/11	0	0.00	2	8.72	8.72	-2	1,722	-0.12%
2019/06/11	0	0.00	100	7.99	8.00	-100	1,605	-6.23%
2019/05/17	100	8.03	0	0.00	7.96	100	1,875	5.33%
2019/02/21	0	0.00	0.4	8.90	8.95	-0.4	2,249	-0.02%
2019/02/14	0	0.00	6	8.81	8.82	-6	2,299	-0.26%
2019/01/08	0	0.00	1	8.77	8.80	-1	3,044	-0.03%
2018/12/24	0	0.00	10	8.92	8.98	-10	3,153	-0.32%
2018/12/18	10	9.22	0	0.00	9.21	10	3,158	0.32%
2018/12/17	1	9.27	0	0.00	9.41	1	3,083	0.03%
2018/09/27	0	0.00	4	8.71	8.82	-4	2,140	-0.19%
2018/09/21	0	0.00	2	8.74	8.72	-2	2,123	-0.09%
2018/09/17	1	8.75	0	0.00	8.75	1	2,391	0.04%
2018/09/13	1	8.59	0	0.00	8.59	1	2,445	0.04%
2018/09/11	0	0.00	0.7	8.63	8.68	-0.7	2,507	-0.03%
2018/09/10	0	0.00	2	8.51	8.45	-2	2,504	-0.08%
2018/09/07	10	8.55	0	0.00	8.60	10	2,537	0.39%
2018/08/14	1	8.60	0	0.00	8.63	1	3,676	0.03%
2018/08/10	2	9.17	0	0.00	9.08	2	3,700	0.05%
2018/06/28	0	0.00	1	8.78	8.80	-1	4,563	-0.02%
2018/06/12	0	0.00	1	9.80	9.88	-1	4,309	-0.02%
2018/06/11	0	0.00	0.7	9.55	9.61	-0.7	4,184	-0.02%
2018/05/29	0	0.00	0.4	9.48	9.48	-0.4	4,162	-0.01%
2018/05/25	0	0.00	1	9.39	9.38	-1	4,465	-0.02%
2018/05/18	0	0.00	100	9.19	9.17	-100	4,578	-2.18%
2018/04/23	52	10.20	0	0.00	10.20	52	5,179	1.00%
2018/04/12	0	0.00	50	10.40	10.35	-50	5,621	-0.89%
2018/04/03	48	10.40	0	0.00	10.40	48	7,280	0.66%
2018/03/30	50	10.55	0	0.00	10.45	50	7,564	0.66%
2018/03/22	0	0.00	4	10.80	10.70	-4	7,646	-0.05%
2018/03/20	0	0.00	294	10.95	10.90	-294	7,639	-3.85%	大賣/鉅額交易
2018/03/12	0	0.00	10	11.00	11.20	-10	7,844	-0.13%
2018/03/08	4	10.70	0	0.00	10.65	4	7,904	0.05%
2018/03/07	3	10.70	0	0.00	10.60	3	8,167	0.04%
2018/03/06	2	10.90	0	0.00	10.70	2	8,362	0.02%
2018/02/12	0	0.00	1.1	9.81	9.82	-1.1	8,456	-0.01%
2018/02/06	0	0.00	10	11.00	10.60	-10	7,923	-0.13%
2018/01/24	4	11.85	0	0.00	11.90	4	8,221	0.05%
2018/01/12	0	0.00	2.4	11.99	12.00	-2.4	8,499	-0.03%
2018/01/10	0	0.00	2	12.00	12.00	-2	8,512	-0.02%
2018/01/05	2	12.35	0	0.00	12.30	2	8,333	0.02%
2018/01/04	0	0.00	5	12.10	12.15	-5	8,213	-0.06%
2018/01/03	1	12.40	3	12.40	12.15	-2	8,162	-0.02%
2018/01/02	3	12.40	0	0.00	12.40	3	8,047	0.04%